Colonial SFL, Socimi S. A. (LON:0RID)
London · Delayed Price · Currency is GBP · Price in EUR 5.22
+0.00 (0.09%)
At close: Sep 2, 2026
LON:0RID Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 5.22 | 5.32 | 5.12 | 5.21 | 5.21 | -0.19% | 192,952 |
| Sep 1, 2026 | 5.27 | 5.27 | 5.20 | 5.22 | 5.22 | -1.88% | 57,865 |
| Aug 31, 2026 | 5.36 | 5.46 | 5.25 | 5.32 | 5.32 | -1.34% | 44,704 |
| Aug 28, 2026 | 5.40 | 5.51 | 5.35 | 5.39 | 5.39 | 0.04% | 42,308 |
| Aug 27, 2026 | 5.47 | 5.47 | 5.34 | 5.39 | 5.39 | -1.55% | 82,794 |
| Aug 26, 2026 | 5.52 | 5.62 | 5.42 | 5.48 | 5.48 | -0.56% | 20,072 |
| Aug 25, 2026 | 5.50 | 5.52 | 5.45 | 5.51 | 5.51 | 0.85% | 29,786 |
| Aug 24, 2026 | 5.48 | 5.58 | 5.37 | 5.46 | 5.46 | 0.37% | 9,557 |
| Aug 21, 2026 | 5.48 | 5.48 | 5.43 | 5.44 | 5.44 | 0.13% | 14,884 |
| Aug 20, 2026 | 5.37 | 5.46 | 5.37 | 5.43 | 5.43 | 1.53% | 34,231 |
| Aug 19, 2026 | 5.45 | 5.54 | 5.32 | 5.35 | 5.35 | -2.18% | 33,711 |
| Aug 18, 2026 | 5.50 | 5.51 | 5.40 | 5.47 | 5.47 | -0.50% | 15,842 |
| Aug 17, 2026 | 5.58 | 5.60 | 5.49 | 5.50 | 5.50 | -1.74% | 30,998 |
| Aug 14, 2026 | 5.63 | 5.65 | 5.59 | 5.60 | 5.60 | -0.80% | 18,845 |
| Aug 13, 2026 | 5.63 | 5.74 | 5.53 | 5.64 | 5.64 | 1.57% | 30,240 |
| Aug 12, 2026 | 5.64 | 5.65 | 5.55 | 5.55 | 5.55 | 0.18% | 36,049 |
| Aug 11, 2026 | 5.48 | 5.57 | 5.51 | 5.54 | 5.54 | 0.37% | 35,231 |
| Aug 10, 2026 | 5.60 | 5.69 | 5.51 | 5.52 | 5.52 | -1.03% | 9,133 |
| Aug 7, 2026 | 5.55 | 5.59 | 5.48 | 5.58 | 5.58 | 0.46% | 10,963 |
| Aug 6, 2026 | 5.60 | 5.61 | 5.56 | 5.56 | 5.56 | -1.06% | 60,835 |
| Aug 5, 2026 | 5.65 | 5.76 | 5.58 | 5.62 | 5.61 | 0.02% | 59,777 |
| Aug 4, 2026 | 5.65 | 5.70 | 5.60 | 5.61 | 5.61 | -0.09% | 30,734 |
| Aug 3, 2026 | 5.62 | 5.64 | 5.58 | 5.62 | 5.62 | 1.24% | 20,598 |
| Jul 31, 2026 | 5.67 | 5.67 | 5.55 | 5.55 | 5.55 | -1.53% | 231,075 |
| Jul 30, 2026 | 5.66 | 5.66 | 5.62 | 5.64 | 5.64 | 0.11% | 7,886 |
| Jul 29, 2026 | 5.56 | 5.75 | 5.53 | 5.63 | 5.63 | -0.09% | 3,819 |
| Jul 28, 2026 | 5.66 | 5.68 | 5.55 | 5.64 | 5.63 | -0.08% | 354,629 |
| Jul 27, 2026 | 5.60 | 5.66 | 5.49 | 5.64 | 5.64 | 2.26% | 25,690 |
| Jul 24, 2026 | 5.48 | 5.61 | 5.37 | 5.52 | 5.52 | -0.58% | 7,845 |
| Jul 23, 2026 | 5.45 | 5.62 | 5.50 | 5.55 | 5.55 | 0.02% | 22,937 |
| Jul 22, 2026 | 5.58 | 5.58 | 5.39 | 5.55 | 5.55 | 0.93% | 3,386 |
| Jul 21, 2026 | 5.45 | 5.59 | 5.49 | 5.50 | 5.50 | -1.29% | 25,205 |
| Jul 20, 2026 | 5.50 | 5.62 | 5.52 | 5.57 | 5.57 | 0.66% | 35,315 |
| Jul 17, 2026 | 5.40 | 5.58 | 5.46 | 5.53 | 5.53 | 1.47% | 43,644 |
| Jul 16, 2026 | 5.46 | 5.49 | 5.33 | 5.45 | 5.45 | 0.25% | 1,027,329 |
| Jul 15, 2026 | 5.44 | 5.54 | 5.32 | 5.44 | 5.44 | 1.55% | 115,742 |
| Jul 14, 2026 | 5.46 | 5.44 | 5.35 | 5.35 | 5.35 | -1.46% | 26,262 |
| Jul 13, 2026 | 5.46 | 5.46 | 5.42 | 5.43 | 5.43 | 0.30% | 56,641 |
| Jul 10, 2026 | 5.35 | 5.45 | 5.34 | 5.42 | 5.42 | 2.39% | 128,584 |
| Jul 9, 2026 | 5.26 | 5.36 | 5.25 | 5.29 | 5.29 | -0.03% | 35,804 |
| Jul 8, 2026 | 5.68 | 5.66 | 5.54 | 5.56 | 5.29 | -2.05% | 36,834 |
| Jul 7, 2026 | 5.75 | 5.71 | 5.67 | 5.68 | 5.40 | 0.01% | 81,210 |
| Jul 6, 2026 | 5.79 | 5.75 | 5.61 | 5.68 | 5.40 | -0.54% | 22,241 |
| Jul 3, 2026 | 5.65 | 5.73 | 5.69 | 5.71 | 5.43 | 0.73% | 12,055 |
| Jul 2, 2026 | 5.72 | 5.75 | 5.53 | 5.67 | 5.39 | 0.88% | 225,637 |
| Jul 1, 2026 | 5.73 | 5.72 | 5.56 | 5.62 | 5.34 | -1.08% | 61,595 |
| Jun 30, 2026 | 5.74 | 5.75 | 5.66 | 5.68 | 5.40 | -0.66% | 34,511 |
| Jun 29, 2026 | 5.75 | 5.75 | 5.64 | 5.71 | 5.44 | 0.40% | 5,328 |
| Jun 26, 2026 | 5.66 | 5.73 | 5.67 | 5.69 | 5.42 | 0.39% | 99,953 |
| Jun 25, 2026 | 5.70 | 5.70 | 5.64 | 5.67 | 5.40 | 0.58% | 53,477 |